70,000€
-0,85%
Echtzeit-Aktienkurs Linedata Services S.A.
Bid:
Ask:
Aktienkurse zur Linedata Services S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 70,40 | 71,30 | 70,40 | 70,50 | -2,08% | - |
| 10.04.2025 | 69,20 | 72,40 | 69,20 | 72,00 | 4,05% | - |
| 09.04.2025 | 69,60 | 69,60 | 69,10 | 69,20 | -0,57% | - |
| 08.04.2025 | 68,60 | 70,20 | 67,90 | 69,60 | -1,56% | - |
| 07.04.2025 | 73,00 | 73,30 | 70,70 | 70,70 | -3,02% | - |
| 04.04.2025 | 76,00 | 76,80 | 72,90 | 72,90 | -4,83% | - |
| 03.04.2025 | 77,00 | 78,40 | 76,60 | 76,60 | -1,42% | - |
| 02.04.2025 | 77,90 | 77,90 | 77,70 | 77,70 | -0,26% | - |
| 01.04.2025 | 78,00 | 78,10 | 77,90 | 77,90 | -0,13% | - |
| 31.03.2025 | 78,60 | 78,60 | 77,80 | 78,00 | -0,26% | - |
| 28.03.2025 | 78,50 | 78,80 | 78,20 | 78,20 | -0,38% | - |
| 27.03.2025 | 79,40 | 79,60 | 78,30 | 78,50 | -1,13% | - |
| 26.03.2025 | 79,80 | 79,90 | 79,20 | 79,40 | -0,50% | - |
| 25.03.2025 | 79,90 | 80,40 | 79,80 | 79,80 | -0,25% | - |
| 24.03.2025 | 79,70 | 80,40 | 79,40 | 80,00 | 0,50% | - |
| 21.03.2025 | 79,60 | 80,20 | 79,20 | 79,60 | 0,00% | - |
| 20.03.2025 | 79,80 | 80,20 | 79,60 | 79,60 | 0,00% | - |
| 19.03.2025 | 80,00 | 80,40 | 79,60 | 79,60 | -0,50% | - |
| 18.03.2025 | 80,00 | 80,40 | 80,00 | 80,00 | 0,00% | - |
| 17.03.2025 | 78,00 | 81,40 | 78,00 | 80,00 | 2,56% | - |
| 14.03.2025 | 77,80 | 78,60 | 77,30 | 78,00 | 0,26% | - |
| 13.03.2025 | 78,00 | 78,80 | 77,50 | 77,80 | -1,02% | - |
| 12.03.2025 | 78,20 | 79,40 | 78,20 | 78,60 | -0,25% | - |
| 11.03.2025 | 79,40 | 79,40 | 78,70 | 78,80 | -0,51% | - |
| 10.03.2025 | 80,80 | 80,80 | 79,10 | 79,20 | -1,98% | - |
| 07.03.2025 | 80,50 | 81,60 | 80,40 | 80,80 | 0,25% | - |
| 06.03.2025 | 80,70 | 81,20 | 80,40 | 80,60 | 0,00% | - |
| 05.03.2025 | 80,60 | 81,60 | 80,60 | 80,60 | 0,00% | - |
| 04.03.2025 | 79,00 | 81,60 | 79,00 | 80,60 | -0,62% | - |
| 03.03.2025 | 79,60 | 81,10 | 79,60 | 81,10 | 1,88% | - |
| 28.02.2025 | 80,20 | 80,60 | 78,70 | 79,60 | -0,50% | - |
| 27.02.2025 | 80,40 | 80,40 | 80,00 | 80,00 | -0,50% | - |
| 26.02.2025 | 79,60 | 80,50 | 79,60 | 80,40 | 0,25% | - |
| 25.02.2025 | 80,50 | 80,80 | 80,20 | 80,20 | 0,00% | - |
| 24.02.2025 | 81,00 | 81,10 | 80,20 | 80,20 | -0,74% | - |
| 21.02.2025 | 80,40 | 81,40 | 80,10 | 80,80 | 0,25% | 150,00 |
| 20.02.2025 | 80,40 | 80,70 | 80,30 | 80,60 | 0,25% | - |
| 19.02.2025 | 80,20 | 80,70 | 80,20 | 80,40 | 0,25% | - |
| 18.02.2025 | 79,40 | 80,70 | 79,40 | 80,20 | 0,25% | - |
| 17.02.2025 | 81,40 | 81,80 | 80,00 | 80,00 | -1,72% | - |
| 14.02.2025 | 79,30 | 82,80 | 79,00 | 81,40 | 3,04% | - |
| 13.02.2025 | 79,00 | 80,00 | 78,20 | 79,00 | -0,25% | - |
| 12.02.2025 | 81,60 | 82,60 | 78,70 | 79,20 | -2,94% | - |
| 11.02.2025 | 80,50 | 83,00 | 80,50 | 81,60 | 1,37% | - |
| 10.02.2025 | 81,60 | 83,00 | 80,50 | 80,50 | -1,83% | - |
| 07.02.2025 | 81,40 | 83,40 | 81,40 | 82,00 | -1,09% | - |
| 06.02.2025 | 80,60 | 85,00 | 80,60 | 82,90 | 0,12% | - |
| 05.02.2025 | 83,10 | 84,80 | 81,30 | 82,80 | -0,12% | - |
| 04.02.2025 | 86,00 | 86,00 | 82,90 | 82,90 | -3,60% | - |
| 03.02.2025 | 81,80 | 86,00 | 77,40 | 86,00 | 5,13% | - |
| 31.01.2025 | 83,20 | 83,90 | 80,10 | 81,80 | -2,50% | - |
| 30.01.2025 | 82,80 | 85,00 | 82,10 | 83,90 | 1,57% | - |
| 29.01.2025 | 80,00 | 83,40 | 80,00 | 82,60 | 1,10% | - |
| 28.01.2025 | 82,90 | 82,90 | 81,10 | 81,70 | -1,45% | - |
| 27.01.2025 | 80,60 | 83,40 | 80,60 | 82,90 | 2,09% | - |
| 24.01.2025 | 81,60 | 81,60 | 80,40 | 81,20 | -0,49% | - |
| 23.01.2025 | 81,40 | 81,60 | 81,20 | 81,60 | 0,25% | - |
| 22.01.2025 | 80,00 | 82,60 | 80,00 | 81,40 | 0,99% | - |
| 21.01.2025 | 82,40 | 82,60 | 80,30 | 80,60 | -2,18% | - |
| 20.01.2025 | 82,20 | 84,20 | 81,40 | 82,40 | -0,48% | - |
| 17.01.2025 | 82,40 | 85,40 | 82,40 | 82,80 | -1,78% | - |
| 16.01.2025 | 82,80 | 84,80 | 82,80 | 84,30 | -0,35% | - |
| 15.01.2025 | 83,60 | 85,30 | 83,60 | 84,60 | -0,82% | - |
| 14.01.2025 | 82,80 | 85,30 | 82,80 | 85,30 | 0,95% | - |
| 13.01.2025 | 84,90 | 86,40 | 84,40 | 84,50 | -0,47% | - |
| 10.01.2025 | 85,20 | 87,00 | 84,30 | 84,90 | -1,96% | - |
| 09.01.2025 | 85,60 | 87,20 | 82,70 | 86,60 | 1,17% | - |
| 08.01.2025 | 84,40 | 85,70 | 84,40 | 85,60 | 0,59% | - |
| 07.01.2025 | 84,50 | 85,50 | 83,80 | 85,10 | 0,12% | - |
| 06.01.2025 | 85,20 | 86,40 | 84,30 | 85,00 | 0,35% | - |
| 03.01.2025 | 84,90 | 85,70 | 84,00 | 84,70 | -0,59% | - |
| 02.01.2025 | 84,30 | 85,40 | 83,90 | 85,20 | 2,16% | - |
| 30.12.2024 | 79,40 | 83,40 | 79,40 | 83,40 | 2,96% | - |
| 27.12.2024 | 81,20 | 82,20 | 80,80 | 81,00 | -2,88% | - |
| 23.12.2024 | 81,80 | 83,60 | 81,10 | 83,40 | -0,24% | - |
| 20.12.2024 | 83,20 | 85,10 | 82,50 | 83,60 | -1,30% | - |
| 19.12.2024 | 82,00 | 87,40 | 82,00 | 84,70 | 0,59% | - |
| 18.12.2024 | 83,40 | 88,20 | 83,40 | 84,20 | 0,24% | - |
| 17.12.2024 | 82,00 | 87,20 | 82,00 | 84,00 | 2,44% | - |
| 16.12.2024 | 80,20 | 82,70 | 80,20 | 82,00 | 1,49% | - |
| 13.12.2024 | 80,50 | 81,20 | 80,40 | 80,80 | 0,00% | - |
| 12.12.2024 | 78,90 | 82,20 | 78,70 | 80,80 | 2,02% | - |
| 11.12.2024 | 80,60 | 81,30 | 78,90 | 79,20 | -1,74% | - |
| 10.12.2024 | 81,00 | 82,40 | 80,20 | 80,60 | -0,98% | - |
| 09.12.2024 | 80,00 | 81,40 | 79,80 | 81,40 | 1,75% | - |
| 06.12.2024 | 79,60 | 80,00 | 79,60 | 80,00 | 0,50% | - |
| 05.12.2024 | 79,30 | 80,30 | 79,30 | 79,60 | 0,00% | - |
| 04.12.2024 | 77,00 | 80,00 | 76,00 | 79,60 | 3,38% | - |
| 03.12.2024 | 76,20 | 78,00 | 76,20 | 77,00 | 0,52% | - |
| 02.12.2024 | 79,40 | 80,00 | 72,60 | 76,60 | -4,61% | - |
| 29.11.2024 | 80,40 | 81,80 | 79,50 | 80,30 | -0,12% | - |
| 28.11.2024 | 80,20 | 81,20 | 80,20 | 80,40 | -0,50% | - |
| 27.11.2024 | 80,00 | 81,40 | 80,00 | 80,80 | 0,87% | - |
| 26.11.2024 | 81,30 | 81,30 | 79,80 | 80,10 | -1,48% | - |
| 25.11.2024 | 79,20 | 82,00 | 79,20 | 81,30 | 1,88% | - |
| 22.11.2024 | 79,80 | 80,20 | 79,80 | 79,80 | 0,00% | - |
| 21.11.2024 | 79,00 | 80,20 | 79,00 | 79,80 | 0,13% | - |
| 20.11.2024 | 79,60 | 80,00 | 79,60 | 79,70 | 0,13% | - |
| 19.11.2024 | 79,20 | 80,00 | 79,20 | 79,60 | -0,38% | - |
| 18.11.2024 | 81,00 | 81,10 | 79,50 | 79,90 | -0,87% | - |